56,444$
-0,66%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 57,02 | 57,23 | 56,06 | 56,43 | -0,68% | - |
| 17.04.2024 | 57,17 | 57,36 | 56,67 | 56,82 | -0,07% | 2.815.378,00 |
| 16.04.2024 | 56,98 | 57,12 | 56,64 | 56,86 | -0,80% | 3.098.033,00 |
| 15.04.2024 | 58,23 | 58,67 | 56,92 | 57,32 | -0,64% | 3.885.266,00 |
| 12.04.2024 | 58,12 | 58,62 | 57,56 | 57,69 | -1,32% | 3.788.281,00 |
| 11.04.2024 | 58,96 | 59,00 | 58,29 | 58,46 | -0,66% | 3.432.099,00 |
| 10.04.2024 | 59,21 | 59,64 | 58,37 | 58,85 | -1,70% | 4.251.898,00 |
| 09.04.2024 | 59,95 | 60,25 | 59,48 | 59,87 | 0,59% | 3.574.823,00 |
| 08.04.2024 | 59,95 | 60,19 | 59,15 | 59,52 | -0,28% | 3.775.901,00 |
| 05.04.2024 | 59,99 | 59,99 | 59,09 | 59,69 | -0,28% | 3.862.415,00 |
| 04.04.2024 | 60,41 | 60,69 | 59,65 | 59,86 | -0,22% | 5.382.144,00 |
| 03.04.2024 | 59,38 | 60,28 | 59,38 | 59,99 | 1,18% | 4.943.209,00 |
| 02.04.2024 | 58,33 | 59,38 | 58,01 | 59,29 | 1,77% | 6.330.211,00 |
| 01.04.2024 | 57,86 | 58,34 | 57,41 | 58,26 | 0,57% | 3.827.288,00 |
| 28.03.2024 | 58,20 | 58,44 | 57,80 | 57,93 | -0,36% | 4.064.553,00 |
| 27.03.2024 | 57,56 | 58,16 | 57,43 | 58,14 | 1,87% | 5.126.900,00 |
| 26.03.2024 | 57,67 | 57,69 | 57,06 | 57,07 | -0,56% | 3.621.593,00 |
| 25.03.2024 | 57,77 | 57,85 | 57,28 | 57,39 | -0,50% | 3.422.417,00 |
| 22.03.2024 | 57,99 | 58,21 | 57,58 | 57,68 | -0,43% | 3.375.990,00 |
| 21.03.2024 | 58,50 | 58,62 | 57,56 | 57,93 | -0,41% | 5.870.747,00 |
| 20.03.2024 | 56,57 | 58,71 | 56,38 | 58,17 | 2,48% | 7.789.651,00 |
| 19.03.2024 | 56,71 | 57,05 | 56,42 | 56,76 | 0,04% | 6.782.690,00 |
| 18.03.2024 | 57,40 | 57,41 | 56,56 | 56,74 | -0,53% | 7.409.071,00 |
| 15.03.2024 | 57,35 | 57,80 | 56,94 | 57,04 | -0,49% | 20.629.643,00 |
| 14.03.2024 | 57,66 | 57,91 | 56,93 | 57,32 | -1,12% | 6.871.552,00 |
| 13.03.2024 | 57,86 | 58,74 | 57,60 | 57,97 | 0,50% | 7.650.618,00 |
| 12.03.2024 | 57,64 | 57,86 | 57,16 | 57,68 | 0,44% | 4.048.535,00 |
| 11.03.2024 | 56,69 | 57,80 | 56,55 | 57,43 | 1,45% | 4.438.489,00 |
| 08.03.2024 | 57,10 | 57,69 | 56,57 | 56,61 | -0,58% | 4.723.658,00 |
| 07.03.2024 | 57,37 | 57,66 | 56,56 | 56,94 | 0,14% | 4.568.758,00 |
| 06.03.2024 | 57,95 | 58,10 | 56,35 | 56,86 | -0,21% | 4.840.148,00 |
| 05.03.2024 | 56,62 | 57,74 | 56,62 | 56,98 | -0,07% | 6.093.430,00 |
| 04.03.2024 | 55,53 | 57,16 | 55,48 | 57,02 | 2,24% | 7.042.209,00 |
| 01.03.2024 | 55,87 | 56,23 | 55,61 | 55,77 | -0,20% | 4.651.350,00 |
| 29.02.2024 | 55,19 | 56,04 | 54,97 | 55,88 | 1,42% | 6.733.585,00 |
| 28.02.2024 | 55,47 | 55,69 | 55,01 | 55,10 | -2,08% | 4.432.765,00 |
| 27.02.2024 | 56,37 | 56,56 | 55,95 | 56,27 | 0,36% | 3.912.951,00 |
| 26.02.2024 | 56,14 | 56,48 | 55,85 | 56,07 | -0,57% | 3.741.571,00 |
| 23.02.2024 | 56,03 | 56,82 | 56,00 | 56,39 | 0,70% | 4.414.203,00 |
| 22.02.2024 | 55,75 | 56,19 | 55,66 | 56,00 | 0,45% | 5.088.582,00 |
| 21.02.2024 | 54,84 | 55,83 | 54,76 | 55,75 | 1,90% | 4.067.170,00 |
| 20.02.2024 | 54,79 | 55,45 | 54,45 | 54,71 | -1,39% | 4.493.926,00 |
| 16.02.2024 | 55,13 | 55,96 | 54,96 | 55,48 | 0,56% | 5.060.894,00 |
| 15.02.2024 | 53,91 | 55,38 | 53,84 | 55,17 | 2,97% | 4.500.494,00 |
| 14.02.2024 | 53,49 | 53,89 | 53,23 | 53,58 | 0,75% | 3.766.535,00 |
| 13.02.2024 | 54,00 | 54,27 | 52,60 | 53,18 | -2,94% | 5.105.470,00 |
| 12.02.2024 | 54,00 | 55,28 | 53,85 | 54,79 | 1,48% | 5.262.776,00 |
| 09.02.2024 | 53,79 | 54,12 | 53,56 | 53,99 | 0,20% | 3.897.487,00 |
| 08.02.2024 | 54,17 | 54,20 | 53,50 | 53,88 | -0,39% | 3.554.351,00 |
| 07.02.2024 | 54,25 | 54,39 | 53,70 | 54,09 | 0,09% | 3.455.830,00 |
| 06.02.2024 | 53,22 | 54,15 | 53,05 | 54,04 | 1,66% | 5.213.086,00 |
| 05.02.2024 | 52,54 | 53,54 | 52,36 | 53,16 | -0,49% | 5.482.053,00 |
| 02.02.2024 | 53,09 | 53,76 | 52,49 | 53,42 | -0,22% | 5.720.251,00 |
| 01.02.2024 | 53,91 | 54,01 | 52,67 | 53,54 | -0,11% | 5.039.993,00 |
| 31.01.2024 | 54,50 | 54,56 | 53,58 | 53,60 | -1,60% | 5.472.130,00 |
| 30.01.2024 | 53,60 | 54,54 | 53,50 | 54,47 | 0,74% | 4.641.015,00 |
| 29.01.2024 | 54,17 | 54,22 | 53,41 | 54,07 | 0,02% | 3.742.436,00 |
| 26.01.2024 | 55,00 | 55,30 | 53,76 | 54,06 | -1,60% | 5.240.823,00 |
| 25.01.2024 | 54,76 | 55,13 | 53,77 | 54,94 | 3,48% | 7.240.758,00 |
| 24.01.2024 | 53,72 | 54,13 | 53,03 | 53,09 | -1,52% | 6.016.941,00 |
| 23.01.2024 | 54,00 | 54,46 | 53,75 | 53,91 | 0,65% | 4.668.132,00 |
| 22.01.2024 | 52,72 | 53,62 | 52,55 | 53,56 | 1,42% | 5.615.698,00 |
| 19.01.2024 | 52,69 | 53,00 | 52,12 | 52,81 | 0,40% | 4.171.456,00 |
| 18.01.2024 | 52,58 | 52,73 | 52,10 | 52,60 | 0,25% | 4.230.478,00 |
| 17.01.2024 | 52,33 | 52,62 | 52,04 | 52,47 | -1,19% | 3.469.229,00 |
| 16.01.2024 | 53,37 | 53,39 | 52,27 | 53,10 | -0,51% | 5.962.760,00 |
| 12.01.2024 | 54,02 | 54,16 | 53,02 | 53,37 | -0,50% | 3.673.569,00 |
| 11.01.2024 | 53,24 | 53,67 | 52,74 | 53,64 | 0,49% | 4.497.368,00 |
| 10.01.2024 | 53,65 | 53,93 | 53,05 | 53,38 | -1,04% | 4.062.185,00 |
| 09.01.2024 | 54,59 | 54,59 | 53,78 | 53,94 | -2,07% | 4.287.002,00 |
| 08.01.2024 | 54,68 | 55,14 | 54,39 | 55,08 | 0,47% | 3.966.156,00 |
| 05.01.2024 | 54,03 | 55,03 | 53,98 | 54,82 | 1,16% | 3.796.499,00 |
| 04.01.2024 | 54,60 | 54,99 | 54,05 | 54,19 | -0,81% | 4.579.650,00 |
| 03.01.2024 | 54,85 | 55,08 | 53,95 | 54,63 | -1,27% | 4.119.952,00 |
| 02.01.2024 | 54,74 | 55,68 | 54,59 | 55,33 | 0,89% | 3.533.532,00 |
| 29.12.2023 | 55,10 | 55,26 | 54,68 | 54,84 | -0,71% | 2.271.489,00 |
| 28.12.2023 | 55,59 | 55,70 | 55,16 | 55,23 | -0,86% | 2.172.573,00 |
| 27.12.2023 | 55,69 | 55,86 | 55,47 | 55,71 | 0,00% | 2.535.311,00 |
| 26.12.2023 | 55,21 | 55,90 | 55,12 | 55,71 | 1,07% | 2.266.180,00 |
| 22.12.2023 | 55,09 | 55,66 | 54,85 | 55,12 | 0,27% | 2.341.994,00 |
| 21.12.2023 | 55,01 | 55,20 | 54,48 | 54,97 | 0,71% | 2.653.927,00 |
| 20.12.2023 | 54,78 | 55,35 | 54,57 | 54,58 | -0,62% | 4.953.500,00 |
| 19.12.2023 | 54,47 | 55,02 | 54,40 | 54,92 | 1,24% | 3.796.922,00 |
| 18.12.2023 | 54,75 | 54,83 | 54,00 | 54,25 | 0,02% | 3.219.199,00 |
| 15.12.2023 | 53,56 | 54,38 | 53,12 | 54,24 | 0,02% | 9.910.007,00 |
| 14.12.2023 | 52,88 | 54,45 | 52,75 | 54,23 | 3,63% | 7.892.923,00 |
| 13.12.2023 | 50,55 | 52,41 | 50,46 | 52,33 | 2,97% | 4.774.217,00 |
| 12.12.2023 | 51,28 | 51,36 | 50,59 | 50,82 | -0,90% | 4.350.494,00 |
| 11.12.2023 | 50,87 | 51,52 | 50,76 | 51,28 | 0,71% | 3.582.664,00 |
| 08.12.2023 | 51,04 | 51,78 | 50,90 | 50,92 | -0,29% | 3.664.115,00 |
| 07.12.2023 | 51,11 | 51,27 | 50,62 | 51,07 | 0,35% | 2.822.882,00 |
| 06.12.2023 | 51,44 | 51,73 | 50,77 | 50,89 | -0,49% | 3.603.767,00 |
| 05.12.2023 | 51,74 | 51,86 | 50,97 | 51,14 | -1,84% | 4.691.247,00 |
| 04.12.2023 | 52,27 | 52,77 | 51,97 | 52,10 | -0,38% | 6.354.711,00 |
| 01.12.2023 | 51,80 | 52,62 | 51,57 | 52,30 | 1,06% | 4.274.011,00 |
| 30.11.2023 | 51,50 | 51,88 | 51,23 | 51,75 | 0,82% | 4.649.814,00 |
| 29.11.2023 | 50,99 | 51,97 | 50,97 | 51,33 | -0,70% | 3.551.666,00 |
| 28.11.2023 | 51,20 | 51,97 | 50,60 | 51,69 | 1,12% | 6.376.948,00 |
| 27.11.2023 | 51,40 | 51,60 | 51,02 | 51,12 | -1,06% | 3.896.244,00 |
| 24.11.2023 | 51,56 | 51,94 | 51,45 | 51,67 | 0,53% | 1.679.728,00 |